住友倉庫の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2019/11/08 | 1,525 | 1,579 | 1,524 | 1,553 | +45 | +3% | 282,400 |
2019/11/07 | 1,517 | 1,520 | 1,486 | 1,508 | -5 | -0.3% | 263,900 |
2019/11/06 | 1,500 | 1,514 | 1,486 | 1,513 | +20 | +1.3% | 165,300 |
2019/11/05 | 1,488 | 1,499 | 1,478 | 1,493 | +18 | +1.2% | 203,800 |
2019/11/01 | 1,463 | 1,475 | 1,463 | 1,475 | -1 | -0.1% | 62,100 |
2019/10/31 | 1,484 | 1,484 | 1,462 | 1,476 | +2 | +0.1% | 133,000 |
2019/10/30 | 1,472 | 1,489 | 1,470 | 1,474 | +2 | +0.1% | 197,400 |
2019/10/29 | 1,487 | 1,487 | 1,471 | 1,472 | -3 | -0.2% | 107,400 |
2019/10/28 | 1,471 | 1,479 | 1,463 | 1,475 | +16 | +1.1% | 81,300 |
2019/10/25 | 1,473 | 1,474 | 1,452 | 1,459 | -6 | -0.4% | 120,300 |
2019/10/24 | 1,490 | 1,490 | 1,464 | 1,465 | -14 | -0.9% | 129,200 |
2019/10/23 | 1,472 | 1,479 | 1,456 | 1,479 | +16 | +1.1% | 162,200 |
2019/10/21 | 1,483 | 1,488 | 1,461 | 1,463 | +9 | +0.6% | 125,100 |
2019/10/18 | 1,475 | 1,484 | 1,451 | 1,454 | -21 | -1.4% | 188,800 |
2019/10/17 | 1,482 | 1,483 | 1,467 | 1,475 | -6 | -0.4% | 180,900 |
2019/10/16 | 1,508 | 1,521 | 1,474 | 1,481 | -9 | -0.6% | 247,200 |
2019/10/15 | 1,484 | 1,494 | 1,476 | 1,490 | +35 | +2.4% | 145,200 |
2019/10/11 | 1,454 | 1,460 | 1,437 | 1,455 | +6 | +0.4% | 102,200 |
2019/10/10 | 1,460 | 1,462 | 1,442 | 1,449 | -3 | -0.2% | 165,100 |
2019/10/09 | 1,428 | 1,453 | 1,428 | 1,452 | +12 | +0.8% | 107,900 |
2019/10/08 | 1,440 | 1,450 | 1,436 | 1,440 | +12 | +0.8% | 126,700 |
2019/10/07 | 1,422 | 1,428 | 1,414 | 1,428 | +7 | +0.5% | 75,300 |
2019/10/04 | 1,402 | 1,421 | 1,402 | 1,421 | +10 | +0.7% | 121,700 |
2019/10/03 | 1,406 | 1,419 | 1,395 | 1,411 | -35 | -2.4% | 211,200 |
2019/10/02 | 1,433 | 1,452 | 1,426 | 1,446 | +10 | +0.7% | 129,600 |
2019/10/01 | 1,432 | 1,446 | 1,432 | 1,436 | +15 | +1.1% | 121,400 |
2019/09/30 | 1,420 | 1,437 | 1,413 | 1,421 | -16 | -1.1% | 123,000 |
2019/09/27 | 1,437 | 1,444 | 1,417 | 1,437 | -18 | -1.2% | 111,300 |
2019/09/26 | 1,478 | 1,487 | 1,447 | 1,455 | +1 | +0.1% | 227,700 |
2019/09/25 | 1,450 | 1,460 | 1,441 | 1,454 | ±0 | ±0% | 112,400 |
2019/09/24 | 1,432 | 1,466 | 1,431 | 1,454 | +22 | +1.5% | 177,900 |
2019/09/20 | 1,476 | 1,476 | 1,431 | 1,432 | -23 | -1.6% | 182,000 |
2019/09/19 | 1,448 | 1,478 | 1,447 | 1,455 | +12 | +0.8% | 203,600 |
2019/09/18 | 1,430 | 1,446 | 1,417 | 1,443 | +15 | +1.1% | 191,100 |
2019/09/17 | 1,416 | 1,430 | 1,406 | 1,428 | +5 | +0.4% | 169,100 |
2019/09/13 | 1,418 | 1,431 | 1,399 | 1,423 | +1 | +0.1% | 349,400 |
2019/09/12 | 1,438 | 1,438 | 1,413 | 1,422 | -16 | -1.1% | 247,500 |
2019/09/11 | 1,425 | 1,438 | 1,418 | 1,438 | +21 | +1.5% | 173,600 |
2019/09/10 | 1,422 | 1,432 | 1,409 | 1,417 | -2 | -0.1% | 103,100 |
2019/09/09 | 1,405 | 1,424 | 1,402 | 1,419 | +14 | +1% | 80,400 |
2019/09/06 | 1,424 | 1,424 | 1,403 | 1,405 | -10 | -0.7% | 79,400 |
2019/09/05 | 1,409 | 1,434 | 1,399 | 1,415 | +22 | +1.6% | 184,600 |
2019/09/04 | 1,385 | 1,402 | 1,383 | 1,393 | -2 | -0.1% | 146,900 |
2019/09/03 | 1,375 | 1,407 | 1,363 | 1,395 | +16 | +1.2% | 195,600 |
2019/09/02 | 1,400 | 1,402 | 1,376 | 1,379 | -26 | -1.9% | 94,100 |
2019/08/30 | 1,398 | 1,409 | 1,391 | 1,405 | +30 | +2.2% | 180,000 |
2019/08/29 | 1,361 | 1,379 | 1,357 | 1,375 | +14 | +1% | 91,200 |
2019/08/28 | 1,362 | 1,368 | 1,353 | 1,361 | +3 | +0.2% | 131,100 |
2019/08/27 | 1,368 | 1,371 | 1,351 | 1,358 | +4 | +0.3% | 295,500 |
2019/08/26 | 1,346 | 1,358 | 1,344 | 1,354 | -32 | -2.3% | 154,400 |
1201~
1250
件表示中 / 3553件
類似銘柄と比較する
現在ご覧いただいている「住友倉」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
住友倉 | 273,800円 | +4.0% | +0.7% | 3.69% | 17.09倍 | 0.84倍 |
|
倉庫大手で総合物流展開、傘下に遠州トラック。海運子会社売却。不動産賃貸下支え。土地含み大 |
三菱倉 | 532,100円 | +6.1% | +1.8% | 3.01% | 10.79倍 | 0.97倍 |
|
倉庫大手上位。施設高度化推進。医療、食品、機械・電機、新素材に重点。賃貸やマンション販売も |
上 組 | 326,900円 | +1.6% | -4.3% | 3.06% | 14.21倍 | 0.90倍 |
|
港湾総合運送で首位級。設備投資に積極的。ビル賃貸等に頼らず高品質物流に特化し差別化 |
三井倉HD | 645,000円 | +5.5% | -29.6% | 2.26% | 18.49倍 | 1.46倍 |
|
倉庫最大手。総合物流展開。国際サプライチェーン輸送にグループで対応。不動産をリテナント |
トランコム | 1,060,000円 | +5.0% | -1.6% | 0.00% | 21.54倍 | 1.97倍 |
|
物流センターの一括受託と、空車情報と貨物情報のマッチングの2本柱。東名阪軸に全国展開 |
市場注目の銘柄
チャート関連のコラム